Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.64	13.04	12.28	12.47	0	-0.55(-4.25%)
Feb 26, 2009	13.46	13.49	12.97	13.02	15,362,700	-0.18(-1.36%)
Feb 25, 2009	13.03	13.54	12.48	13.20	24,667,040	+0.42(+3.27%)
Feb 24, 2009	12.10	12.90	11.98	12.79	17,776,124	+0.87(+7.29%)
Feb 23, 2009	12.54	12.79	11.88	11.92	21,673,684	-0.41(-3.29%)
Feb 20, 2009	12.90	12.93	11.93	12.32	25,795,992	-0.97(-7.26%)
Feb 19, 2009	13.96	14.12	13.12	13.29	23,297,334	-0.39(-2.82%)
Feb 18, 2009	14.38	14.38	13.51	13.67	20,443,466	-0.55(-3.89%)
Feb 17, 2009	15.06	15.22	14.17	14.23	21,687,882	-1.26(-8.14%)
Feb 13, 2009	15.13	15.77	15.12	15.49	16,709,621	+0.05(+0.33%)
Feb 12, 2009	14.60	15.53	14.41	15.44	28,518,028	+0.62(+4.21%)
Feb 11, 2009	15.19	15.29	14.45	14.81	21,394,340	-0.12(-0.78%)
Feb 10, 2009	15.86	16.09	14.76	14.93	19,393,812	-0.82(-5.19%)
Feb 09, 2009	15.32	16.01	15.31	15.75	15,939,516	+0.47(+3.07%)
Feb 06, 2009	15.20	15.41	14.95	15.28	17,782,000	+0.02(+0.13%)
Feb 05, 2009	15.26	15.46	14.84	15.26	24,128,984	-0.14(-0.88%)
Feb 04, 2009	15.19	15.69	15.17	15.39	19,664,726	+0.26(+1.74%)
Feb 03, 2009	14.89	15.28	14.72	15.13	17,950,166	+0.39(+2.66%)
Feb 02, 2009	15.19	15.19	14.49	14.74	19,589,832	-0.79(-5.06%)
Jan 30, 2009	16.11	16.22	15.22	15.52	0	-0.37(-2.31%)
Jan 29, 2009	15.95	16.18	15.48	15.89	15,626,426	-0.36(-2.22%)
Jan 28, 2009	15.87	16.47	15.39	16.25	24,413,476	+0.64(+4.08%)
Jan 27, 2009	16.21	16.31	15.16	15.61	25,654,574	-1.02(-6.15%)
Jan 26, 2009	15.72	16.86	15.72	16.63	23,435,572	+0.81(+5.12%)
Jan 23, 2009	14.54	15.99	14.44	15.82	19,467,490	+0.83(+5.54%)
Jan 22, 2009	15.70	16.00	14.63	14.99	28,564,696	-1.05(-6.54%)
Jan 21, 2009	15.23	16.08	15.08	16.04	21,801,932	+1.00(+6.63%)
Jan 20, 2009	15.18	15.77	14.83	15.04	26,223,758	-0.42(-2.71%)
Jan 16, 2009	15.24	15.60	14.72	15.46	20,190,816	+0.75(+5.07%)
Jan 15, 2009	14.32	14.85	13.64	14.72	21,288,050	+0.44(+3.11%)
Jan 14, 2009	15.05	15.10	13.73	14.27	22,223,834	-1.16(-7.54%)
Jan 13, 2009	14.83	15.68	14.81	15.44	18,820,248	+0.67(+4.53%)
Jan 12, 2009	15.36	15.42	14.59	14.77	15,870,050	-0.68(-4.38%)
Jan 09, 2009	15.88	16.00	15.08	15.44	14,290,975	-0.39(-2.44%)
Jan 08, 2009	14.95	15.93	14.95	15.83	16,668,181	+0.59(+3.89%)
Jan 07, 2009	15.77	15.96	14.83	15.24	14,977,282	-0.82(-5.09%)
Jan 06, 2009	16.32	16.67	15.87	16.05	23,950,376	+0.23(+1.42%)
Jan 05, 2009	15.10	16.02	14.90	15.83	26,373,826	+0.88(+5.85%)
Jan 02, 2009	13.96	15.13	13.83	14.95	0	+1.03(+7.39%)
Jan 01, 2009	13.80	14.15	13.41	13.93	0	+0.00(+0.00%)
Dec 31, 2008	13.80	14.15	13.41	13.93	12,853,655	+0.06(+0.42%)
Dec 30, 2008	13.40	13.87	13.11	13.87	9,212,615	+0.46(+3.46%)
Dec 29, 2008	13.52	13.86	13.13	13.40	9,826,569	+0.12(+0.92%)
Dec 26, 2008	13.33	13.38	13.00	13.28	4,876,070	+0.10(+0.73%)
Dec 24, 2008	12.93	13.26	12.71	13.19	4,761,134	+0.06(+0.44%)
Dec 23, 2008	13.24	13.79	12.90	13.13	13,452,834	-0.15(-1.11%)
Dec 22, 2008	14.61	14.61	12.95	13.28	18,175,874	-1.34(-9.20%)
Dec 19, 2008	14.54	14.72	13.95	14.62	25,215,356	+0.44(+3.08%)
Dec 18, 2008	14.56	15.12	13.95	14.18	25,284,968	-0.20(-1.39%)
Dec 17, 2008	13.44	14.68	13.24	14.38	25,928,426	+0.98(+7.30%)
Dec 16, 2008	12.74	13.47	12.47	13.40	19,516,034	+0.97(+7.76%)
Dec 15, 2008	12.81	12.96	12.21	12.44	14,907,106	+0.10(+0.83%)
Dec 12, 2008	11.90	12.52	11.58	12.34	0	-0.22(-1.74%)
Dec 11, 2008	12.79	13.24	12.31	12.55	17,685,900	-0.06(-0.51%)
Dec 10, 2008	12.55	13.03	12.17	12.62	17,114,352	+0.53(+4.36%)
Dec 09, 2008	11.79	12.60	11.75	12.09	18,117,774	+0.17(+1.40%)
Dec 08, 2008	11.30	12.15	11.26	11.92	23,470,634	+1.01(+9.26%)
Dec 05, 2008	10.22	10.95	9.717	10.91	0	+0.49(+4.69%)
Dec 04, 2008	11.13	12.07	10.14	10.42	27,702,184	-0.98(-8.58%)
Dec 03, 2008	10.86	11.45	10.64	11.40	24,101,930	+0.22(+1.96%)
Dec 02, 2008	10.85	11.22	10.65	11.18	20,366,744	+0.74(+7.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.